197,725$
0,89%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 195,51 | 198,86 | 194,09 | 197,69 | 0,87% | 587.379,00 |
| 31.03.2026 | 194,86 | 198,95 | 192,73 | 195,98 | -0,60% | 1.267.610,00 |
| 30.03.2026 | 196,27 | 197,56 | 194,72 | 197,16 | 0,84% | 865.271,00 |
| 27.03.2026 | 197,93 | 198,63 | 194,57 | 195,51 | -1,33% | 976.313,00 |
| 26.03.2026 | 196,24 | 198,88 | 195,00 | 198,15 | 0,86% | 705.134,00 |
| 25.03.2026 | 197,00 | 197,72 | 194,28 | 196,46 | 0,19% | 675.496,00 |
| 24.03.2026 | 195,40 | 197,03 | 193,81 | 196,08 | 0,25% | 756.566,00 |
| 23.03.2026 | 197,23 | 202,91 | 195,23 | 195,60 | 0,17% | 881.024,00 |
| 20.03.2026 | 193,92 | 196,83 | 192,79 | 195,26 | 0,57% | 2.030.142,00 |
| 19.03.2026 | 194,96 | 197,21 | 193,91 | 194,16 | -0,55% | 801.803,00 |
| 18.03.2026 | 201,25 | 201,49 | 194,88 | 195,23 | -1,70% | 693.997,00 |
| 17.03.2026 | 200,70 | 200,70 | 197,18 | 198,61 | -0,17% | 791.245,00 |
| 16.03.2026 | 201,74 | 201,88 | 198,86 | 198,94 | -0,38% | 777.162,00 |
| 13.03.2026 | 202,84 | 205,00 | 199,09 | 199,70 | -0,59% | 663.198,00 |
| 12.03.2026 | 200,34 | 203,00 | 199,97 | 200,88 | 0,16% | 772.795,00 |
| 11.03.2026 | 199,99 | 201,71 | 198,37 | 200,56 | -0,17% | 646.705,00 |
| 10.03.2026 | 203,15 | 204,39 | 198,87 | 200,90 | -0,34% | 675.817,00 |
| 09.03.2026 | 198,25 | 202,48 | 195,39 | 201,58 | 1,19% | 792.758,00 |
| 06.03.2026 | 203,76 | 203,78 | 199,01 | 199,21 | -2,34% | 1.055.718,00 |
| 05.03.2026 | 206,21 | 206,21 | 203,47 | 203,98 | -2,14% | 604.111,00 |
| 04.03.2026 | 208,14 | 209,76 | 207,11 | 208,45 | 0,04% | 488.031,00 |
| 03.03.2026 | 207,73 | 209,83 | 203,89 | 208,36 | -0,90% | 779.237,00 |
| 02.03.2026 | 212,52 | 213,26 | 209,43 | 210,25 | -0,78% | 921.992,00 |
| 27.02.2026 | 211,09 | 213,50 | 208,97 | 211,91 | 0,38% | 1.055.506,00 |
| 26.02.2026 | 208,67 | 211,56 | 208,09 | 211,10 | 1,59% | 783.717,00 |
| 25.02.2026 | 209,52 | 210,69 | 206,13 | 207,80 | -0,83% | 798.313,00 |
| 24.02.2026 | 207,81 | 209,90 | 206,36 | 209,54 | 1,02% | 882.077,00 |
| 23.02.2026 | 201,99 | 207,72 | 201,99 | 207,43 | 2,48% | 782.339,00 |
| 20.02.2026 | 204,36 | 204,41 | 200,94 | 202,41 | -0,01% | 642.091,00 |
| 19.02.2026 | 204,83 | 205,09 | 202,00 | 202,44 | -0,95% | 815.555,00 |
| 18.02.2026 | 205,27 | 206,75 | 203,17 | 204,39 | -0,54% | 871.747,00 |
| 17.02.2026 | 207,99 | 208,93 | 202,83 | 205,49 | -0,67% | 971.250,00 |
| 13.02.2026 | 207,48 | 209,39 | 204,58 | 206,87 | 0,00% | 1.354.595,00 |
| 12.02.2026 | 211,80 | 213,20 | 206,81 | 206,86 | -1,18% | 1.671.555,00 |
| 11.02.2026 | 207,04 | 210,38 | 201,99 | 209,32 | 1,93% | 1.431.227,00 |
| 10.02.2026 | 194,72 | 207,05 | 191,90 | 205,35 | 7,37% | 2.307.873,00 |
| 09.02.2026 | 190,00 | 191,78 | 187,58 | 191,25 | 0,28% | 1.925.583,00 |
| 06.02.2026 | 193,20 | 193,60 | 189,94 | 190,71 | -0,83% | 1.099.523,00 |
| 05.02.2026 | 190,00 | 193,46 | 188,65 | 192,30 | 1,62% | 1.635.791,00 |
| 04.02.2026 | 185,34 | 189,80 | 185,13 | 189,23 | 2,19% | 1.337.516,00 |
| 03.02.2026 | 184,78 | 189,13 | 184,69 | 185,17 | 0,09% | 807.907,00 |
| 02.02.2026 | 186,01 | 186,93 | 182,36 | 185,00 | -1,09% | 1.003.761,00 |
| 30.01.2026 | 183,82 | 187,19 | 183,82 | 187,03 | 2,57% | 1.164.074,00 |
| 29.01.2026 | 182,17 | 183,97 | 181,68 | 182,35 | -0,21% | 635.677,00 |
| 28.01.2026 | 183,02 | 183,58 | 181,63 | 182,74 | -0,81% | 838.875,00 |
| 27.01.2026 | 181,51 | 184,39 | 181,48 | 184,24 | 0,94% | 667.916,00 |
| 26.01.2026 | 182,14 | 183,79 | 181,37 | 182,53 | 0,83% | 681.866,00 |
| 23.01.2026 | 181,94 | 182,44 | 179,73 | 181,02 | -0,63% | 848.894,00 |
| 22.01.2026 | 185,11 | 185,47 | 182,01 | 182,16 | -1,35% | 1.754.222,00 |
| 21.01.2026 | 189,02 | 189,75 | 184,43 | 184,65 | -2,28% | 1.140.357,00 |
| 20.01.2026 | 187,57 | 191,07 | 186,83 | 188,95 | -0,28% | 1.482.016,00 |
| 16.01.2026 | 189,40 | 190,96 | 188,75 | 189,49 | -0,40% | 1.132.571,00 |
| 15.01.2026 | 187,15 | 190,99 | 186,43 | 190,26 | 1,87% | 1.245.699,00 |
| 14.01.2026 | 180,50 | 187,10 | 179,83 | 186,77 | 3,78% | 1.498.946,00 |
| 13.01.2026 | 176,86 | 180,42 | 175,47 | 179,96 | 2,28% | 1.069.588,00 |
| 12.01.2026 | 175,81 | 176,06 | 173,51 | 175,94 | 0,86% | 695.248,00 |
| 09.01.2026 | 177,52 | 178,30 | 174,43 | 174,44 | -1,86% | 942.357,00 |
| 08.01.2026 | 178,19 | 180,66 | 176,70 | 177,74 | -0,22% | 870.097,00 |
| 07.01.2026 | 181,15 | 181,23 | 177,70 | 178,14 | -1,29% | 767.267,00 |
| 06.01.2026 | 173,38 | 181,22 | 173,38 | 180,46 | 4,02% | 1.165.444,00 |
| 05.01.2026 | 173,46 | 174,49 | 171,18 | 173,49 | -0,17% | 748.829,00 |
| 02.01.2026 | 173,31 | 173,81 | 172,03 | 173,79 | 0,15% | 683.170,00 |
| 31.12.2025 | 175,49 | 175,73 | 173,39 | 173,53 | -1,12% | 645.305,00 |
| 30.12.2025 | 175,30 | 176,37 | 175,02 | 175,49 | -0,02% | 732.816,00 |
| 29.12.2025 | 175,72 | 176,35 | 174,63 | 175,52 | -0,24% | 632.023,00 |
| 26.12.2025 | 176,18 | 176,73 | 175,65 | 175,94 | 0,01% | 402.681,00 |
| 24.12.2025 | 175,74 | 176,26 | 175,13 | 175,92 | 0,48% | 296.509,00 |
| 23.12.2025 | 176,55 | 176,55 | 174,48 | 175,08 | -0,71% | 652.768,00 |
| 22.12.2025 | 176,00 | 177,24 | 175,63 | 176,34 | 0,16% | 704.270,00 |
| 19.12.2025 | 175,80 | 176,83 | 174,59 | 176,06 | -0,05% | 1.580.889,00 |
| 18.12.2025 | 179,19 | 179,80 | 176,03 | 176,15 | -1,65% | 973.822,00 |
| 17.12.2025 | 178,33 | 179,23 | 177,02 | 179,10 | 0,25% | 1.652.324,00 |
| 16.12.2025 | 184,84 | 184,84 | 178,52 | 178,66 | -2,96% | 1.338.939,00 |
| 15.12.2025 | 183,25 | 184,81 | 182,96 | 184,11 | 0,85% | 951.930,00 |
| 12.12.2025 | 182,16 | 183,01 | 181,23 | 182,56 | 0,55% | 1.138.995,00 |
| 11.12.2025 | 179,64 | 182,06 | 179,51 | 181,57 | 1,15% | 685.602,00 |
| 10.12.2025 | 180,00 | 180,99 | 178,95 | 179,51 | -0,06% | 1.071.131,00 |
| 09.12.2025 | 181,71 | 182,77 | 178,61 | 179,62 | -1,21% | 846.482,00 |
| 08.12.2025 | 182,29 | 183,50 | 181,23 | 181,82 | -0,38% | 980.691,00 |
| 05.12.2025 | 183,20 | 184,19 | 182,08 | 182,51 | -0,91% | 738.192,00 |
| 04.12.2025 | 182,31 | 185,12 | 182,25 | 184,18 | 0,86% | 1.044.861,00 |
| 03.12.2025 | 183,27 | 184,16 | 182,21 | 182,61 | 0,03% | 1.057.340,00 |
| 02.12.2025 | 183,80 | 184,88 | 182,21 | 182,55 | -0,66% | 1.177.547,00 |
| 01.12.2025 | 188,50 | 189,38 | 183,66 | 183,77 | -2,86% | 1.175.803,00 |
| 28.11.2025 | 189,82 | 190,26 | 188,94 | 189,18 | -0,27% | 379.697,00 |
| 26.11.2025 | 191,44 | 192,26 | 189,22 | 189,69 | -1,38% | 869.621,00 |
| 25.11.2025 | 191,76 | 193,35 | 190,73 | 192,35 | 0,93% | 1.207.322,00 |
| 24.11.2025 | 192,75 | 192,75 | 189,74 | 190,58 | -0,35% | 2.285.266,00 |
| 21.11.2025 | 188,11 | 193,76 | 187,80 | 191,25 | 1,94% | 1.769.771,00 |
| 20.11.2025 | 187,14 | 188,77 | 186,25 | 187,61 | 0,89% | 1.104.444,00 |
| 19.11.2025 | 185,34 | 187,68 | 184,18 | 185,96 | 0,35% | 874.623,00 |
| 18.11.2025 | 187,35 | 188,16 | 184,35 | 185,32 | -0,47% | 1.368.410,00 |
| 17.11.2025 | 187,01 | 189,26 | 185,09 | 186,19 | -0,41% | 1.086.531,00 |
| 14.11.2025 | 186,89 | 188,89 | 186,12 | 186,95 | -0,34% | 923.858,00 |
| 13.11.2025 | 185,60 | 190,47 | 184,50 | 187,58 | 0,39% | 1.411.985,00 |
| 12.11.2025 | 188,36 | 189,07 | 186,81 | 186,85 | -1,06% | 1.076.555,00 |
| 11.11.2025 | 184,98 | 191,30 | 184,84 | 188,85 | 2,46% | 1.293.710,00 |
| 10.11.2025 | 178,20 | 184,59 | 175,77 | 184,31 | 2,68% | 1.592.564,00 |
| 07.11.2025 | 177,14 | 180,59 | 176,09 | 179,50 | 1,69% | 1.020.675,00 |
| 06.11.2025 | 177,99 | 178,98 | 175,67 | 176,51 | -0,98% | 830.158,00 |